Dark

MSTR20261016C215
MSTR Oct 16 2026 215.00 Call (MSTR261016C00215000)
option OPRA

EOD

Aug 20, 2026

1.04+70.492%(+0.43)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0500	1.1500	0.9000	1.0400	+70.492%	50	533	0.000%
2026-08-19	0.6000	0.8500	0.6000	0.6100	+84.848%	25	522	+70.492%
2026-08-13	0.3300	0.3300	0.3300	0.3300	+32.000%	10	514	+215.152%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-35.897%	1	514	+316.000%
2026-08-10	0.4500	0.4800	0.3900	0.3900	-17.021%	16	513	+166.667%
2026-08-07	0.5400	0.5400	0.4700	0.4700	+14.634%	13	500	+121.277%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-16.327%	1	498	+153.659%
2026-07-31	0.4500	0.4900	0.4500	0.4900	-16.949%	3	498	+112.245%
2026-07-30	0.5900	0.5900	0.5900	0.5900	-20.270%	1	496	+76.271%
2026-07-23	0.7400	0.7400	0.7400	0.7400	+2.778%	2	495	+40.541%
2026-07-20	0.9100	0.9100	0.7200	0.7200	-37.391%	2	493	+44.444%
2026-07-16	1.3700	1.3700	1.1500	1.1500	+13.861%	54	494	-9.565%
2026-07-13	1.0700	1.0700	1.0100	1.0100	-31.293%	3	494	+2.970%
2026-07-10	1.4700	1.4700	1.4700	1.4700	+5.000%	2	493	-29.252%
2026-07-09	1.5500	1.5500	1.4000	1.4000	-9.677%	15	495	-25.714%
2026-07-08	1.6200	1.6300	1.5100	1.5500	-29.545%	116	490	-32.903%
2026-07-06	2.2000	2.2000	2.2000	2.2000	+4.762%	1	482	-52.727%
2026-07-02	2.4000	2.4000	2.1000	2.1000	+90.909%	23	486	-50.476%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-26.667%	2	486	-5.455%
2026-06-25	1.6900	1.6900	1.5000	1.5000	-25.000%	13	486	-30.667%
2026-06-24	2.0400	2.0400	2.0000	2.0000	-16.667%	13	476	-48.000%
2026-06-23	2.5800	2.5800	2.4000	2.4000	-12.727%	18	469	-56.667%
2026-06-22	2.9200	2.9200	2.7500	2.7500	-19.118%	6	462	-62.182%
2026-06-18	4.1500	4.1500	3.4000	3.4000	-11.688%	29	480	-69.412%
2026-06-17	4.3400	4.4000	3.8500	3.8500	-40.769%	8	480	-72.987%
2026-06-15	6.3500	6.7500	6.3500	6.5000	+10.169%	6	480	-84.000%
2026-06-12	4.6000	5.9000	4.6000	5.9000	+61.644%	3	477	-82.373%
2026-06-11	4.0000	4.0000	3.6500	3.6500	-23.158%	16	478	-71.507%
2026-06-10	5.1500	5.1500	4.7000	4.7500	0.000%	4	475	-78.105%
2026-06-09	5.5000	5.5000	4.7500	4.7500	-22.764%	24	475	-78.105%
2026-06-08	6.1500	6.1500	6.1500	6.1500	+12.637%	1	458	-83.089%
2026-06-05	6.5000	6.5000	5.4000	5.4600	-21.098%	5	457	-80.952%
2026-06-04	7.1700	7.2300	6.8000	6.9200	-6.486%	11	457	-84.971%
2026-06-03	9.4500	9.4500	7.4000	7.4000	-15.909%	15	453	-85.946%
2026-06-02	9.3000	9.3000	8.8000	8.8000	-29.032%	13	443	-88.182%
2026-06-01	12.4000	12.4000	12.3600	12.4000	-9.489%	17	432	-91.613%
2026-05-29	14.3800	14.8000	13.6000	13.7000	+15.029%	110	423	-92.409%
2026-05-28	9.9500	12.0000	9.2000	11.9100	+1.276%	37	340	-91.268%
2026-05-27	11.9500	11.9500	11.7600	11.7600	-22.632%	3	357	-91.156%
2026-05-26	15.6800	15.6800	15.2000	15.2000	-4.040%	5	359	-93.158%
2026-05-21	15.0300	15.8400	15.0300	15.8400	-7.368%	29	360	-93.434%
2026-05-19	16.8700	17.1000	16.8200	17.1000	-1.327%	10	360	-93.918%
2026-05-18	17.6800	17.6800	16.5000	17.3300	-19.395%	171	352	-93.999%
2026-05-15	24.1100	24.2200	21.0200	21.5000	-27.119%	54	352	-95.163%
2026-05-14	24.8300	29.7000	24.8300	29.5000	+34.091%	19	236	-96.475%
2026-05-13	22.0000	22.0000	22.0000	22.0000	-15.385%	5	217	-95.273%
2026-05-12	26.6200	26.6200	26.0000	26.0000	-15.005%	15	217	-96.000%
2026-05-11	30.5900	30.5900	30.5900	30.5900	+14.698%	1	217	-96.600%
2026-05-08	26.6700	26.6700	26.6700	26.6700	+3.977%	1	212	-96.100%
2026-05-06	26.2000	26.2000	24.6500	25.6500	-9.683%	7	211	-95.945%
2026-05-05	28.1000	28.4000	26.2500	28.4000	+6.767%	12	217	-96.338%
2026-05-04	23.7000	26.6000	23.7000	26.6000	+10.373%	3	210	-96.090%
2026-05-01	24.4500	24.4500	23.9000	24.1000	+30.270%	9	214	-95.685%
2026-04-30	18.5500	18.5500	18.5000	18.5000	+19.355%	2	214	-94.378%
2026-04-29	16.1200	16.1200	15.5000	15.5000	-11.681%	43	214	-93.290%
2026-04-28	17.5500	17.5500	17.5500	17.5500	-19.310%	4	213	-94.074%
2026-04-27	21.2000	21.7500	21.2000	21.7500	+1.163%	3	213	-95.218%
2026-04-24	21.6000	21.8000	21.4500	21.5000	-19.173%	5	213	-95.163%
2026-04-23	25.6000	26.6000	25.5000	26.6000	+2.703%	77	211	-96.090%
2026-04-22	26.3000	28.1700	25.8500	25.9000	+40.379%	5	218	-95.985%
2026-04-20	19.3700	19.3700	18.4000	18.4500	-7.750%	4	218	-94.363%
2026-04-17	19.7500	22.8000	19.7500	20.0000	+112.540%	85	215	-94.800%
2026-04-15	9.5000	9.5000	9.4100	9.4100	-2.081%	3	158	-88.948%
2026-04-14	9.1900	9.6100	9.1900	9.6100	+27.285%	2	156	-89.178%
2026-04-13	7.3500	7.6500	7.3500	7.5500	+4.138%	15	155	-86.225%
2026-04-10	7.4300	7.8000	7.2500	7.2500	-7.289%	13	146	-85.655%
2026-04-09	6.9500	7.9500	6.9200	7.8200	+5.676%	211	140	-86.701%
2026-04-08	7.8000	7.8000	7.3000	7.4000	+6.169%	7	39	-85.946%
2026-04-07	7.0100	7.0100	6.9700	6.9700	-16.024%	2	33	-85.079%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+7.097%	18	34	-87.470%
2026-04-01	7.7000	7.7500	7.7000	7.7500	+9.929%	2	19	-86.581%
2026-03-31	7.0500	7.0500	7.0500	7.0500	-17.156%	2	17	-85.248%
2026-03-27	8.5100	8.5100	8.5100	8.5100	-26.638%	3	15	-87.779%
2026-03-20	11.9000	11.9000	11.6000	11.6000	-25.161%	2	15	-91.034%
2026-03-16	15.5000	15.5000	15.4000	15.5000	-1.899%	10	14	-93.290%
2026-03-13	15.8000	15.8000	15.8000	15.8000	+14.909%	7	21	-93.418%
2026-03-11	13.5000	13.7500	13.5000	13.7500	-4.181%	4	14	-92.436%
2026-03-09	14.7000	14.8000	14.3500	14.3500	+6.771%	6	14	-92.753%
2026-03-06	13.9600	13.9600	13.3600	13.4400	-16.262%	6	11	-92.262%
2026-03-05	17.0400	17.0400	15.9300	16.0500	-14.263%	5	11	-93.520%
2026-03-04	18.5800	18.7200	18.5400	18.7200	+27.347%	6	9	-94.444%
2026-03-03	14.7000	14.7000	14.7000	14.7000	+2.654%	1	8	-92.925%
2026-02-26	14.4300	14.4300	14.3200	14.3200	+0.280%	6	7	-92.737%
2026-02-25	14.2800	14.2800	14.2800	14.2800	+22.680%	1	1	-92.717%
2026-02-24	11.6400	11.6400	11.6400	11.6400	0.000%	2	1	-91.065%